The China Fund, Inc. - CHN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	15.93	15.84	15.84	16.13	15.8	76,625
July 29, 2025	16.41	16.07	16.07	16.41	16	25,317
July 28, 2025	15.9	15.98	15.98	16.05	15.89	10,700
July 25, 2025	15.87	15.94	15.94	15.95	15.75	10,648
July 24, 2025	15.95	15.95	15.95	16.02	15.9	19,322
July 23, 2025	15.88	15.96	15.96	16	15.88	11,634
July 22, 2025	15.69	15.86	15.86	15.87	15.69	66,025
July 21, 2025	15.5	15.67	15.67	15.78	15.4	15,631
July 18, 2025	15.37	15.52	15.52	15.67	15.37	35,509
July 17, 2025	15.3	15.3	15.3	15.37	15.2	29,926
July 16, 2025	15.36	15.27	15.27	15.36	15.24	29,609
July 15, 2025	15.14	15.33	15.33	15.35	15.14	98,840
July 14, 2025	14.91	15.07	15.07	15.14	14.91	18,000
July 11, 2025	14.9	14.89	14.89	14.97	14.86	33,912
July 10, 2025	14.8	14.92	14.92	14.92	14.78	46,300
July 09, 2025	14.79	14.8	14.8	14.8	14.69	86,310
July 08, 2025	14.74	14.84	14.84	14.88	14.74	47,160
July 07, 2025	14.7	14.7	14.7	14.8	14.66	38,300
July 03, 2025	14.73	14.7	14.7	14.9	14.7	40,000
July 02, 2025	14.87	14.78	14.78	14.9	14.78	50,100
July 01, 2025	14.85	14.93	14.93	14.99	14.8	27,218
June 30, 2025	14.72	14.89	14.89	14.91	14.72	16,641
June 27, 2025	14.73	14.79	14.79	14.86	14.71	43,246
June 26, 2025	14.85	14.77	14.77	14.87	14.73	57,499
June 25, 2025	14.53	14.7	14.7	14.85	14.53	121,700
June 24, 2025	14.48	14.5	14.5	14.58	14.48	69,732
June 23, 2025	14.41	14.35	14.35	14.6	14.1	175,100
June 20, 2025	13.16	12.93	12.93	13.16	12.83	26,697
June 18, 2025	13.2	13.12	13.12	13.3	13.12	6,200
June 17, 2025	13.29	13.28	13.28	13.33	13.2	11,400
June 16, 2025	13.29	13.28	13.28	13.29	13.23	29,913
June 13, 2025	13.25	13.21	13.21	13.29	13.13	14,146
June 12, 2025	13.26	13.3	13.3	13.3	13.15	14,000
June 11, 2025	13.23	13.3	13.3	13.31	13.18	9,911
June 10, 2025	13.18	13.18	13.18	13.22	13.12	4,643
June 09, 2025	13.07	13.17	13.17	13.22	13.07	16,900
June 06, 2025	13.05	13.02	13.02	13.07	12.88	27,824
June 05, 2025	12.96	13.02	13.02	13.09	12.91	43,500
June 04, 2025	12.63	12.81	12.81	12.88	12.62	54,009
June 03, 2025	12.45	12.57	12.57	12.6	12.56	13,302
June 02, 2025	12.26	12.37	12.37	12.41	12.26	5,200
May 30, 2025	12.45	12.25	12.25	12.45	12.25	9,800
May 29, 2025	12.51	12.56	12.56	12.57	12.42	9,800
May 28, 2025	12.33	12.35	12.35	12.38	12.2	55,796
May 27, 2025	12.45	12.33	12.33	12.45	12.28	11,363
May 23, 2025	12.48	12.56	12.56	12.56	12.47	4,600
May 22, 2025	12.49	12.45	12.45	12.53	12.39	13,100
May 21, 2025	12.55	12.49	12.49	12.75	12.47	69,012
May 20, 2025	12.43	12.52	12.52	12.57	12.25	65,292
May 19, 2025	12.27	12.39	12.39	12.41	12.08	17,957
May 16, 2025	12.45	12.38	12.38	12.91	12.15	8,235
May 15, 2025	12.52	12.45	12.45	12.6	12.38	81,143
May 14, 2025	12.63	12.69	12.69	12.77	12.54	43,028
May 13, 2025	12.55	12.54	12.54	12.65	12.45	45,900
May 12, 2025	12.54	12.58	12.58	12.7	12.5	14,843
May 09, 2025	12.3	12.26	12.26	12.55	12.26	43,335
May 08, 2025	12.1	12.25	12.25	12.31	12.1	29,334
May 07, 2025	12.22	12.05	12.05	12.22	12	52,746
May 06, 2025	12.35	12.38	12.38	12.51	12.27	24,924
May 05, 2025	12.23	12.31	12.31	12.41	11.99	28,531

The China Fund, Inc. (CHN) NYSE